Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.930 6.050 5.690 5.978 6,968 -0.02(-0.37%)
Jun 29, 2010 6.000 6.010 6.000 6.000 10,698 +0.08(+1.35%)
Jun 25, 2010 5.832 5.920 5.630 5.920 11,546 +0.07(+1.20%)
Jun 24, 2010 5.500 5.850 5.500 5.850 17,215 +0.24(+4.28%)
Jun 23, 2010 5.660 5.810 5.570 5.610 5,750 -0.22(-3.77%)
Jun 22, 2010 5.530 5.830 5.530 5.830 500 -0.00(-0.00%)
Jun 21, 2010 5.920 5.920 5.800 5.830 5,587 -0.09(-1.52%)
Jun 18, 2010 5.690 5.940 5.610 5.920 10,867 +0.28(+4.96%)
Jun 17, 2010 5.590 5.640 5.590 5.640 502 +0.11(+1.99%)
Jun 16, 2010 5.560 5.610 5.530 5.530 1,000 -0.14(-2.47%)
Jun 15, 2010 5.800 5.800 5.510 5.670 6,398 -0.11(-1.90%)
Jun 14, 2010 5.880 5.880 5.770 5.780 9,400 -0.06(-1.03%)
Jun 11, 2010 5.770 5.870 5.770 5.840 5,063 +0.08(+1.39%)
Jun 10, 2010 5.850 5.990 5.760 5.760 1,189 +0.02(+0.35%)
Jun 09, 2010 6.000 6.040 5.630 5.740 25,578 -0.27(-4.49%)
Jun 08, 2010 6.000 6.060 5.840 6.010 9,080 +0.01(+0.17%)
Jun 07, 2010 6.000 6.054 6.000 6.000 14,694 -0.05(-0.83%)
Jun 04, 2010 6.020 6.070 6.000 6.050 34,148 -0.05(-0.80%)
Jun 03, 2010 6.130 6.130 6.020 6.099 3,514 -0.00(-0.02%)
Jun 02, 2010 6.050 6.170 6.050 6.100 16,171 +0.05(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.